UK markets closed

GraniteShares 3x Short Apple Daily ETP (3SAP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.26+1.72 (+5.63%)
At close: 04:01PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202431.4532.2030.9732.2632.26632
18 Apr 202430.2030.9530.2030.5430.54378
17 Apr 202429.8229.8229.8229.8229.82-
16 Apr 202428.2328.2328.2329.8129.81150
15 Apr 202426.5627.1326.5626.9826.981,201
12 Apr 202427.0827.3226.1326.5526.551,454
11 Apr 202431.1731.1731.1730.4630.46200
10 Apr 202430.0831.1029.7931.0831.0836
09 Apr 202430.0730.0730.0730.6630.661,036
08 Apr 202430.6930.6930.6930.5530.55100
05 Apr 202430.2830.2930.2830.2330.231,036
04 Apr 202429.7029.7029.1729.2529.25104
03 Apr 202430.2230.2230.2229.6529.6513
02 Apr 202429.9030.7029.9030.4730.47158
28 Mar 202429.2529.2529.2529.2529.25-
27 Mar 202428.4728.4728.4728.8528.851
26 Mar 202427.7327.7327.1629.3129.319,535
25 Mar 202428.4928.4928.4929.4929.4979
22 Mar 202429.0229.4928.6028.6928.69494
21 Mar 202426.9928.7326.5228.6528.651,660
20 Mar 202427.4827.4827.3927.0127.01237
19 Mar 202428.8128.8128.8127.5327.539,514
18 Mar 202426.6527.5026.6527.5227.52249
15 Mar 202429.4229.4229.4229.4229.42-
14 Mar 202428.6628.6628.6628.7628.7620
13 Mar 202428.8328.8628.5229.5929.5943
12 Mar 202430.4030.4030.4028.8428.8425
11 Mar 202428.4528.4528.4528.6828.682
08 Mar 202430.2430.2529.2329.2229.22708
07 Mar 202431.2431.6130.1130.4930.491,066
06 Mar 202429.0130.1229.0130.2230.22408
05 Mar 202428.9930.0224.7229.9029.90693
04 Mar 202426.3427.6326.3427.7727.77175
01 Mar 202426.4926.4926.4926.2826.281
29 Feb 202425.4925.4924.4525.3425.3465
28 Feb 202424.7324.7624.7324.8424.84473
27 Feb 202424.6824.6824.6825.1625.1620
26 Feb 202424.7024.7024.7025.1125.11268
23 Feb 202424.2424.2424.2424.2424.24-
22 Feb 202424.2624.2624.2624.2624.26-
21 Feb 202425.3225.3224.3524.6024.601,725
20 Feb 202425.0925.0923.5725.0025.005
19 Feb 202424.8224.8224.8224.8224.82-
16 Feb 202424.4924.4924.4924.1724.1758
15 Feb 202424.2724.4724.0024.5924.59268
14 Feb 202424.1124.1124.1124.1124.11-
13 Feb 202423.0323.1923.0323.2023.2042
12 Feb 202421.9322.3521.9322.4022.401,682
09 Feb 202422.4022.4021.6021.7521.75942
08 Feb 202422.0822.4522.0822.3822.38989
07 Feb 202421.9321.9321.9321.9921.995
06 Feb 202422.4724.5622.4722.0822.085
05 Feb 202423.1023.1022.5122.6322.63920
02 Feb 202423.2525.0023.2322.7322.731,471
01 Feb 202423.7523.7523.0623.2523.252,991
31 Jan 202422.7523.5022.7523.2323.23303
30 Jan 202421.4721.5020.1722.1722.17186
29 Jan 202420.9221.5820.9221.4721.471,167
26 Jan 202420.5220.5220.3520.2620.261,788
25 Jan 202420.4320.4320.4319.8119.8170
24 Jan 202420.0020.0620.0019.9419.94502
23 Jan 202420.7024.6820.0820.2920.29168
22 Jan 202421.0021.0020.0420.4220.421,250
19 Jan 202421.9222.0221.5621.7221.72801
18 Jan 202425.9925.9922.5022.1022.10465
17 Jan 202425.9925.9924.7224.8824.88348
16 Jan 202423.3324.9623.3324.0224.02264
15 Jan 202423.6023.6023.6023.6023.60-
12 Jan 202423.6723.8623.6723.2623.26160
11 Jan 202423.5023.8022.7223.8923.89994
10 Jan 202423.5023.8023.5023.7623.76100
09 Jan 202424.1824.1823.6323.8623.8640
08 Jan 202425.4826.1124.0024.3024.30420
05 Jan 202425.3525.5324.6524.7624.76541
04 Jan 202424.2525.0024.2524.7524.75439
03 Jan 202423.6323.9623.6023.9223.921,442
02 Jan 202421.4023.3219.9122.9322.935,207
29 Dec 202320.4720.8920.4720.6920.69155
28 Dec 202320.5620.5620.5620.5620.56-
27 Dec 202320.8321.3920.7621.3421.341,452
22 Dec 202320.2420.2420.2420.2420.24-
21 Dec 202320.0120.2720.0120.2520.2553
20 Dec 202319.9819.9819.9819.5219.522
19 Dec 202320.0620.3719.6019.7119.712,709
18 Dec 202319.7219.9719.7220.1920.194
15 Dec 202319.2819.5319.2819.3819.38386
14 Dec 202319.5119.5118.8319.1619.16855
13 Dec 202319.9919.9919.9919.8919.89250
12 Dec 202321.0121.0120.4820.7320.7333
11 Dec 202320.3420.3420.3421.1721.17250
08 Dec 202320.9020.9020.9020.2520.255
07 Dec 202321.1521.1520.3020.3820.381,201
06 Dec 202320.5021.1620.5020.8520.851,586
05 Dec 202322.4222.4220.5020.6120.611,211
04 Dec 202322.0222.7422.0222.5322.53835
01 Dec 202321.9122.1021.9121.5321.534
30 Nov 202321.9022.0421.9022.3522.35240
29 Nov 202321.6421.6421.3921.7821.781,143
28 Nov 202322.7522.7521.5721.6121.61203
27 Nov 202321.9621.9621.9621.9621.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...